Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 96.13 | 98.27 | 94.95 | 95.88 | 236,176 | -0.13(-0.13%) |
Sep 29, 2022 | 97.81 | 97.81 | 94.50 | 96.01 | 79,988 | -3.71(-3.72%) |
Sep 28, 2022 | 95.48 | 99.86 | 95.48 | 99.71 | 137,625 | +4.96(+5.24%) |
Sep 27, 2022 | 96.46 | 97.72 | 92.67 | 94.75 | 110,846 | +0.52(+0.55%) |
Sep 26, 2022 | 95.17 | 97.43 | 93.51 | 94.23 | 138,904 | -2.08(-2.16%) |
Sep 23, 2022 | 100.77 | 100.80 | 93.71 | 96.31 | 127,108 | -6.50(-6.32%) |
Sep 22, 2022 | 105.70 | 106.17 | 102.45 | 102.81 | 112,033 | -1.94(-1.85%) |
Sep 21, 2022 | 112.45 | 113.65 | 104.50 | 104.75 | 141,556 | -7.76(-6.89%) |
Sep 20, 2022 | 114.94 | 115.01 | 111.72 | 112.51 | 103,475 | -3.90(-3.35%) |
Sep 19, 2022 | 109.69 | 116.96 | 109.69 | 116.41 | 118,367 | +4.76(+4.26%) |
Sep 16, 2022 | 110.76 | 112.47 | 108.70 | 111.66 | 285,851 | -1.00(-0.89%) |
Sep 15, 2022 | 110.89 | 114.52 | 110.31 | 112.66 | 117,674 | +0.68(+0.60%) |
Sep 14, 2022 | 115.31 | 115.31 | 110.27 | 111.98 | 107,057 | -3.33(-2.89%) |
Sep 13, 2022 | 117.37 | 118.10 | 114.57 | 115.31 | 122,742 | -4.92(-4.09%) |
Sep 12, 2022 | 119.45 | 120.99 | 118.55 | 120.24 | 135,406 | +2.71(+2.30%) |
Sep 09, 2022 | 116.80 | 118.00 | 115.45 | 117.53 | 118,102 | +1.66(+1.43%) |
Sep 08, 2022 | 118.83 | 119.72 | 115.49 | 115.87 | 121,374 | -5.12(-4.23%) |
Sep 07, 2022 | 118.01 | 121.17 | 117.96 | 120.99 | 121,668 | +2.53(+2.14%) |
Sep 06, 2022 | 113.27 | 120.73 | 113.27 | 118.46 | 195,888 | +5.62(+4.98%) |
Sep 02, 2022 | 116.60 | 116.79 | 112.13 | 112.84 | 129,909 | -1.25(-1.10%) |
Sep 01, 2022 | 115.75 | 115.97 | 112.98 | 114.10 | 140,171 | -2.78(-2.38%) |
Aug 31, 2022 | 120.89 | 120.89 | 116.54 | 116.88 | 173,517 | -4.03(-3.33%) |
Aug 30, 2022 | 126.98 | 126.98 | 120.79 | 120.91 | 118,361 | -6.54(-5.13%) |
Aug 29, 2022 | 127.76 | 128.85 | 126.60 | 127.45 | 108,448 | -2.21(-1.70%) |
Aug 26, 2022 | 137.39 | 137.52 | 129.66 | 129.66 | 104,595 | -8.57(-6.20%) |
Aug 25, 2022 | 133.97 | 138.87 | 133.97 | 138.23 | 106,405 | +3.52(+2.61%) |
Aug 24, 2022 | 134.42 | 137.06 | 134.00 | 134.71 | 87,813 | +0.29(+0.22%) |
Aug 23, 2022 | 132.97 | 137.02 | 132.97 | 134.42 | 86,238 | +1.57(+1.18%) |
Aug 22, 2022 | 129.97 | 133.20 | 127.63 | 132.85 | 93,966 | -0.35(-0.27%) |
Aug 19, 2022 | 133.46 | 133.76 | 131.59 | 133.20 | 88,197 | -1.26(-0.93%) |
Aug 18, 2022 | 132.73 | 134.47 | 131.86 | 134.46 | 89,954 | +1.68(+1.26%) |
Aug 17, 2022 | 134.15 | 134.56 | 131.90 | 132.78 | 84,909 | -2.73(-2.01%) |
Aug 16, 2022 | 135.58 | 137.29 | 134.42 | 135.51 | 99,754 | -0.54(-0.40%) |
Aug 15, 2022 | 136.80 | 138.62 | 134.14 | 136.04 | 90,417 | -1.78(-1.29%) |
Aug 12, 2022 | 136.08 | 139.60 | 136.08 | 137.82 | 106,456 | +1.62(+1.19%) |
Aug 11, 2022 | 141.49 | 142.10 | 136.20 | 136.20 | 148,326 | -3.13(-2.25%) |
Aug 10, 2022 | 133.55 | 142.60 | 133.55 | 139.33 | 217,196 | +7.75(+5.89%) |
Aug 09, 2022 | 127.47 | 138.41 | 127.47 | 131.58 | 258,184 | +8.07(+6.53%) |
Aug 08, 2022 | 122.25 | 125.35 | 122.25 | 123.51 | 138,231 | +1.82(+1.50%) |
Aug 05, 2022 | 117.18 | 121.78 | 116.41 | 121.69 | 122,646 | +2.48(+2.08%) |
Aug 04, 2022 | 119.81 | 120.29 | 118.51 | 119.21 | 107,782 | -0.51(-0.43%) |
Aug 03, 2022 | 120.26 | 121.27 | 118.66 | 119.72 | 163,460 | +0.46(+0.39%) |
Aug 02, 2022 | 121.41 | 121.91 | 117.97 | 119.26 | 94,795 | -1.85(-1.53%) |
Aug 01, 2022 | 119.99 | 122.46 | 119.57 | 121.11 | 129,876 | -0.51(-0.42%) |
Jul 29, 2022 | 122.17 | 123.30 | 121.45 | 121.62 | 221,690 | +0.47(+0.39%) |
Jul 28, 2022 | 122.25 | 123.26 | 119.47 | 121.15 | 108,002 | +0.05(+0.04%) |
Jul 27, 2022 | 122.27 | 122.28 | 119.19 | 121.10 | 134,184 | +0.71(+0.59%) |
Jul 26, 2022 | 120.57 | 123.48 | 120.21 | 120.39 | 112,518 | +0.07(+0.06%) |
Jul 25, 2022 | 118.21 | 122.55 | 118.21 | 120.33 | 140,766 | +2.47(+2.10%) |
Jul 22, 2022 | 119.48 | 121.42 | 117.31 | 117.85 | 93,562 | -0.70(-0.59%) |
Jul 21, 2022 | 115.83 | 118.55 | 113.88 | 118.55 | 108,645 | +1.07(+0.91%) |
Jul 20, 2022 | 113.09 | 118.06 | 112.37 | 117.48 | 128,495 | +4.51(+3.99%) |
Jul 19, 2022 | 107.17 | 113.23 | 107.17 | 112.97 | 171,470 | +7.98(+7.60%) |
Jul 18, 2022 | 105.12 | 106.65 | 104.50 | 104.99 | 109,136 | +1.56(+1.51%) |
Jul 15, 2022 | 101.01 | 104.03 | 101.01 | 103.43 | 108,144 | +3.64(+3.65%) |
Jul 14, 2022 | 99.02 | 100.42 | 96.24 | 99.79 | 100,875 | -2.00(-1.97%) |
Jul 13, 2022 | 100.77 | 102.28 | 97.81 | 101.79 | 88,421 | -0.64(-0.62%) |
Jul 12, 2022 | 101.09 | 104.61 | 100.16 | 102.43 | 97,689 | +0.82(+0.81%) |
Jul 11, 2022 | 102.12 | 102.38 | 99.64 | 101.61 | 108,385 | -1.14(-1.11%) |
Jul 08, 2022 | 104.05 | 104.23 | 101.51 | 102.74 | 98,750 | -0.27(-0.27%) |
Jul 07, 2022 | 102.25 | 105.84 | 101.25 | 103.02 | 174,214 | +1.91(+1.89%) |
Jul 06, 2022 | 102.25 | 102.86 | 98.57 | 101.11 | 109,613 | -1.61(-1.57%) |
Jul 05, 2022 | 101.99 | 102.82 | 98.79 | 102.71 | 124,972 | -2.22(-2.11%) |